Premium
Clear Sale S.A. (CLSA3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.384615384615 | 10.4 | 10.56 | 10.37 | 2613900 | 10.41246658 | CS |
| 4 | 0.23 | 2.25269343781 | 10.21 | 10.56 | 10.17 | 5540356 | 10.36304977 | CS |
| 12 | 0.55 | 5.56117290192 | 9.89 | 10.56 | 9.74 | 2456085 | 10.28995544 | CS |
| 26 | 2.46 | 30.8270676692 | 7.98 | 10.56 | 7.65 | 2234699 | 9.85360005 | CS |
| 52 | 6.44 | 161 | 4 | 10.56 | 3.8 | 2098555 | 8.63329861 | CS |
| 156 | 2.78 | 36.2924281984 | 7.66 | 10.56 | 2.95 | 1286660 | 6.98919316 | CS |
| 260 | -19.56 | -65.2 | 30 | 30.5 | 2.95 | 1305330 | 8.39146707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 10.43 | 0.02 | 0.19 | 10.42 | 10.45 | 10.4 | 942300 |
| 1741987800 | 10.41 | -0.01 | -0.10 | 10.45 | 10.56 | 10.4 | 2725300 |
| 1741901400 | 10.42 | 0.01 | 0.10 | 10.41 | 10.43 | 10.4 | 1339100 |
| 1741814940 | 10.41 | 0 | 0.00 | 10.41 | 10.43 | 10.4 | 7139700 |
| 1741728600 | 10.41 | 0.01 | 0.10 | 10.4 | 10.43 | 10.4 | 923100 |
| 1741642140 | 10.4 | 0 | 0.00 | 10.4 | 10.44 | 10.4 | 3003800 |
| 1741382940 | 10.4 | 0.01 | 0.10 | 10.38 | 10.41 | 10.36 | 2962800 |
| 1741296540 | 10.39 | 0.01 | 0.10 | 10.37 | 10.41 | 10.37 | 1657300 |
| 1741210140 | 10.38 | 0 | 0.00 | 10.35 | 10.4 | 10.34 | 933800 |
| 1740778200 | 10.38 | 0 | 0.00 | 10.38 | 10.39 | 10.36 | 1562900 |
| 1740691740 | 10.38 | 0.01 | 0.10 | 10.36 | 10.39 | 10.35 | 1198000 |
| 1740605400 | 10.37 | -0.01 | -0.10 | 10.41 | 10.41 | 10.37 | 2943400 |
| 1740519000 | 10.38 | 0.01 | 0.10 | 10.36 | 10.39 | 10.35 | 3210100 |
| 1740432540 | 10.37 | 0.01 | 0.10 | 10.35 | 10.39 | 10.35 | 936300 |
| 1740173400 | 10.36 | 0.01 | 0.10 | 10.33 | 10.36 | 10.32 | 2122000 |
| 1740087000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.32 | 1881200 |
| 1740000540 | 10.35 | 0.12 | 1.17 | 10.3 | 10.37 | 10.28 | 62698800 |
| 1739914140 | 10.23 | 0.03 | 0.29 | 10.21 | 10.27 | 10.17 | 1546500 |
| 1739827800 | 10.2 | -0.05 | -0.49 | 10.27 | 10.27 | 10.2 | 1220500 |
| 1739568600 | 10.25 | 0 | 0.00 | 10.23 | 10.26 | 10.23 | 414600 |
| 1739482140 | 10.25 | -0.01 | -0.10 | 10.26 | 10.27 | 10.19 | 1846600 |
| 1739395740 | 10.26 | 0.04 | 0.39 | 10.22 | 10.26 | 10.17 | 1299400 |
| 1739309400 | 10.22 | 0 | 0.00 | 10.23 | 10.24 | 10.19 | 418800 |
| 1739222940 | 10.22 | 0.04 | 0.39 | 10.19 | 10.25 | 10.18 | 462700 |
| 1738963800 | 10.18 | 0.02 | 0.20 | 10.14 | 10.18 | 10.14 | 607000 |
| 1738877340 | 10.16 | 0.01 | 0.10 | 10.14 | 10.16 | 10.12 | 608200 |
| 1738790940 | 10.15 | -0.03 | -0.29 | 10.16 | 10.17 | 10.11 | 755600 |
| 1738704600 | 10.18 | 0.02 | 0.20 | 10.16 | 10.18 | 10.14 | 226400 |
| 1738618200 | 10.16 | 0.02 | 0.20 | 10.18 | 10.19 | 10.13 | 383200 |
| 1738358940 | 10.14 | -0.02 | -0.20 | 10.15 | 10.19 | 10.11 | 1316300 |
| 1738272540 | 10.16 | -0.02 | -0.20 | 10.18 | 10.21 | 10.13 | 1013200 |
| 1738186200 | 10.18 | 0.01 | 0.10 | 10.16 | 10.18 | 10.12 | 412300 |
| 1738099740 | 10.17 | 0.04 | 0.39 | 10.1 | 10.17 | 10.1 | 410200 |
| 1738013340 | 10.13 | 0.01 | 0.10 | 10.12 | 10.13 | 10.06 | 662400 |
| 1737754200 | 10.12 | -0.01 | -0.10 | 10.14 | 10.14 | 10.08 | 792500 |
| 1737667740 | 10.13 | 0.05 | 0.50 | 10.12 | 10.17 | 10.08 | 427700 |
| 1737581400 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737495000 | 10.08 | -0.02 | -0.20 | 10.1 | 10.11 | 10.02 | 884700 |
| 1737408600 | 10.1 | 0.02 | 0.20 | 10.14 | 10.14 | 10.02 | 1330400 |
| 1737149400 | 10.08 | 0 | 0.00 | 10.12 | 10.12 | 10.03 | 329400 |
| 1737062940 | 10.08 | 0.03 | 0.30 | 10.05 | 10.14 | 9.99 | 795600 |
| 1736976540 | 10.05 | 0.03 | 0.30 | 10.07 | 10.07 | 9.95 | 2798700 |
| 1736890140 | 10.02 | 0.08 | 0.80 | 9.96 | 10.07 | 9.93 | 1774700 |
| 1736803740 | 9.94 | 0.03 | 0.30 | 9.97 | 9.98 | 9.89 | 563300 |
| 1736544540 | 9.91 | 0.01 | 0.10 | 9.9 | 9.96 | 9.88 | 236900 |
| 1736458140 | 9.9 | 0.03 | 0.30 | 9.88 | 10.07 | 9.81 | 1296900 |
| 1736371740 | 9.8699999 | 0.02 | 0.20 | 9.84 | 9.88 | 9.81 | 517500 |
| 1736285400 | 9.85 | 0.05 | 0.51 | 9.85 | 9.85 | 9.8 | 1005700 |
| 1736198940 | 9.8 | 0 | 0.00 | 9.7899999 | 9.86 | 9.7899999 | 651300 |
| 1735939740 | 9.8 | -0.07 | -0.71 | 9.84 | 9.86 | 9.74 | 1188200 |
| 1735853400 | 9.8699999 | 0.03 | 0.30 | 9.94 | 9.94 | 9.78 | 1210600 |
| 1735594200 | 9.84 | 0.02 | 0.20 | 9.84 | 9.8699999 | 9.8 | 560600 |
| 1735334940 | 9.82 | 0.03 | 0.31 | 9.7899999 | 9.8699999 | 9.7899999 | 732700 |
| 1735248540 | 9.7899999 | -0.03 | -0.31 | 9.89 | 9.89 | 9.78 | 1291300 |
| 1734989340 | 9.82 | -0.06 | -0.61 | 9.9 | 9.92 | 9.75 | 1230100 |
| 1734730200 | 9.88 | 0.04 | 0.41 | 9.88 | 9.91 | 9.81 | 941300 |
| 1734643800 | 9.84 | -0.01 | -0.10 | 9.9 | 9.9 | 9.8 | 530000 |
| 1734557400 | 9.85 | -0.04 | -0.40 | 9.9 | 9.91 | 9.8 | 2006900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
